The closing price for Chevron (CVX) in January 2023 was $156.85, on January 31, 2023. It was down 2.3% for the month. The latest price is $136.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $155.71 | $157.40 | $154.51 | $156.85 | 14,481,300 |
January 30 2023 | $160.44 | $160.75 | $156.54 | $157.02 | 11,476,000 |
January 27 2023 | $166.06 | $166.06 | $160.37 | $161.75 | 19,654,700 |
January 26 2023 | $166.74 | $169.28 | $165.38 | $169.27 | 14,307,800 |
January 25 2023 | $161.60 | $162.27 | $158.95 | $161.41 | 6,727,500 |
January 24 2023 | $163.23 | $164.05 | $161.07 | $162.99 | 5,989,000 |
January 23 2023 | $163.33 | $164.54 | $162.27 | $162.84 | 8,381,300 |
January 20 2023 | $161.17 | $163.47 | $160.01 | $163.06 | 10,477,900 |
January 19 2023 | $159.19 | $162.20 | $158.78 | $161.34 | 5,907,200 |
January 18 2023 | $162.98 | $164.39 | $159.49 | $159.75 | 8,899,200 |
January 17 2023 | $160.84 | $163.43 | $160.60 | $162.69 | 10,697,700 |
January 13 2023 | $159.62 | $160.43 | $158.35 | $160.04 | 5,726,300 |
January 12 2023 | $158.63 | $160.77 | $158.55 | $159.61 | 6,891,400 |
January 11 2023 | $160.34 | $160.57 | $157.11 | $157.92 | 6,962,600 |
January 10 2023 | $159.00 | $159.28 | $156.58 | $158.67 | 8,307,000 |
January 09 2023 | $160.68 | $160.74 | $157.18 | $157.90 | 8,385,600 |
January 06 2023 | $159.56 | $161.69 | $158.37 | $159.14 | 7,191,200 |
January 05 2023 | $154.58 | $158.81 | $154.35 | $157.95 | 6,088,200 |
January 04 2023 | $154.09 | $157.10 | $154.00 | $155.16 | 7,684,500 |
January 03 2023 | $160.48 | $161.34 | $154.59 | $156.83 | 7,565,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
